S&P 500
2002.16
-27.39 -1.37%
Dow Indu
17191.37
-195.84 -1.14%
Nasdaq
4641.29
-40.21 -0.87%
Crude Oil
44.32
-0.13 -0.29%
Gold
1279.750
-0.430 -0.03%
Euro
1.129975
+0.001355 +0.12%
US Dollar
94.636
+0.006 +0.01%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)506.00506.75502.00502.25-3.00-0.59%02:59
ZW.K15.EMay 2015 (E)511.75511.75507.50507.75-2.50-0.49%02:51
ZW.N15.EJul 2015 (E)517.25517.50513.00513.75-2.25-0.44%set 02:44
ZW.U15.ESep 2015 (E)535.75535.75523.00524.75-12.50-2.39%set 14:30
ZW.Z15.EDec 2015 (E)535.75535.75535.75537.25-1.50-0.28%set 14:30
ZW.H16.EMar 2016 (E)554.00554.00544.75544.25-11.25-2.06%set 14:30
ZW.K16.EMay 2016 (E)54854854854800.00%set 14:30
ZW.N16.EJul 2016 (E)550.0550.0550.0543.5-8.0-1.48%set 14:30
ZW.U16.ESep 2016 (E)548.0548.0548.0548.0-6.5-1.17%set 14:30
ZW.Z16.EDec 2016 (E)645.00649.00642.50560.25-7.00-1.25%set 14:30
ZW.H17.EMar 2017 (E)649.75649.75646.75565.25-7.00-1.24%set 14:30
ZW.K17.EMay 2017 (E)620.00620.00563.75-7.00-1.24%set 14:30
ZW.N17.EJul 2017 (E)615.50615.50543.75-7.00-1.29%set 14:30
ZW.H15:H17.EMar 2015/Mar 2017 Spread-60.00-60.00-60.00-60.00-6.750.00%set 15:28
ZW.H15:K15.EMar 2015/May 2015 Spread-4.75-4.75-5.00-4.75+0.250.00%02:51
ZW.H15:H16.EMar 2015/Mar 2016 Spread-39.0-39.0-39.0-39.0-2.50.00%set 15:28
ZW.H15:K17.EMar 2015/May 2017 Spread-58.50-58.50-58.50-58.50-6.750.00%set 15:28
ZW.H15:K16.EMar 2015/May 2016 Spread-41.75-41.75-42.75-6.000.00%set 15:28
ZW.H15:N15.EMar 2015/Jul 2015 Spread-10.75-10.50-11.00-10.750.000.00%set 02:51
ZW.H15:N16.EMar 2015/Jul 2016 Spread-34.50-35.75-38.25-5.750.00%set 15:28
ZW.H15:N17.EMar 2015/Jul 2017 Spread-38.50-38.50-38.50-38.50-6.750.00%set 15:28
ZW.H15:U15.EMar 2015/Sep 2015 Spread-18.00-17.75-19.75-19.50-1.250.00%set 15:28
ZW.H15:U16.EMar 2015/Sep 2016 Spread-42.75-42.75-42.75-42.75-7.250.00%set 15:28
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-30.25-29.75-32.75-32.00-2.000.00%set 15:28
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-55.00-55.00-55.00-55.00-6.750.00%set 15:28
ZW.H15:ZC.H15.EMar 2015/ZC Spread132.25132.25130.75130.75-1.25-0.95%set 02:41
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-25.5-25.5-28.0-27.0-1.00.00%set 15:28
ZW.K15:U15.EMay 2015/Sep 2015 Spread-13.75-13.75-15.00-14.50-0.250.00%set 15:28
ZW.K15:U16.EMay 2015/Sep 2016 Spread-37.75-37.75-37.75-37.75-6.250.00%set 15:28
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-50.00-50.00-50.00-50.00-5.750.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread134.75134.75124.75128.75-4.50-3.66%set 15:28
ZW.K15:N17.EMay 2015/Jul 2017 Spread-33.50-33.50-33.50-33.50-5.750.00%set 15:28
ZW.K15:N16.EMay 2015/Jul 2016 Spread-30.00-30.00-33.25-4.750.00%set 15:28
ZW.K15:N15.EMay 2015/Jul 2015 Spread-5.75-5.75-6.00-6.00-0.250.00%set 02:51
ZW.K15:K16.EMay 2015/May 2016 Spread-37.00-37.00-37.75-5.000.00%set 15:28
ZW.K15:H17.EMay 2015/Mar 2017 Spread-55.00-55.00-55.00-55.00-5.750.00%set 15:28
ZW.K15:H16.EMay 2015/Mar 2016 Spread-32.25-32.25-34.50-34.00-1.500.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-53.50-53.50-53.50-53.50-5.750.00%set 15:28
ZW.N15:K16.EJul 2015/May 2016 Spread-31-31-32-50.00%set 15:28
ZW.N15:H17.EJul 2015/Mar 2017 Spread-49.25-49.25-49.25-49.25-5.750.00%set 15:28
ZW.N15:H16.EJul 2015/Mar 2016 Spread-26.75-26.75-29.00-28.25-1.500.00%set 15:28
ZW.N15:ZC.N15.EJul 2015/ZC Spread131.00131.00121.50127.00-4.75-3.77%set 15:28
ZW.N15:K17.EJul 2015/May 2017 Spread-47.75-47.75-47.75-47.75-5.750.00%set 15:28
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-44.25-44.25-44.25-44.25-5.750.00%set 15:28
ZW.N15:N17.EJul 2015/Jul 2017 Spread-27.75-27.75-27.75-27.75-5.750.00%set 15:28
ZW.N15:U15.EJul 2015/Sep 2015 Spread-8.25-8.25-9.00-8.75-0.250.00%set 15:28
ZW.N15:U16.EJul 2015/Sep 2016 Spread-32.00-32.00-32.00-32.00-6.250.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-21.50-21.25-21.50-21.250.000.00%set 15:28
ZW.N15:N16.EJul 2015/Jul 2016 Spread-23.50-23.50-25.50-27.50-4.750.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-40.5-40.5-40.5-40.5-5.50.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-18.750-4.5000.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-22.25-22.25-23.25-4.750.00%set 15:28
ZW.U15:U16.ESep 2015/Sep 2016 Spread-23.25-23.25-23.25-23.25-6.000.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-12.00-11.75-13.00-12.50-0.750.00%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-35.5-35.5-35.5-35.5-5.50.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread179.50180.25129.00-4.75-3.68%set 15:28
ZW.U15:N17.ESep 2015/Jul 2017 Spread-19.0-19.0-19.0-19.0-5.50.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-19.50-19.50-20.25-19.50-1.250.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-39.0-39.0-39.0-39.0-5.50.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-28.00-28.00-28.00-28.00-4.750.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-7.25-10.50-10.75-4.000.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-23.00-23.00-23.00-23.00-4.750.00%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-26.50-26.50-26.50-26.50-4.750.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread6.006.006.00-6.25-3.750.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-6.50-6.50-6.50-6.50-4.750.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-10.75-10.75-10.75-10.75-5.250.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread135.00135.00131.75133.00-4.75-3.57%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-7-7-7-700.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread10.0010.0010.000.75-3.250.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-19.50-19.50-19.50-19.50-4.250.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-2.50-2.50-6.00-3.75-3.500.00%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-21.00-21.00-21.00-21.00-4.250.00%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread0.500.500.500.50-4.25-850.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-3.75-3.75-3.75-3.75-4.750.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread131.50131.50131.50131.50-4.25-3.23%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-16.00-16.00-16.00-16.00-4.250.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread129.00129.00129.00129.00-0.75-0.58%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-15.75-15.75-15.75-15.75-0.750.00%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-12.25-12.25-12.25-12.25-0.750.00%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread4.254.254.254.25-0.75-17.65%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread9.509.504.50+0.25+6.25%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-17.25-17.25-17.25-17.25-0.750.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-0.25-0.25-0.25-0.25-1.000.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-13.25-13.00-13.25-16.75-1.000.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread116.50116.50116.50119.50-1.25-1.09%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-20.25-20.25-20.25-20.25-1.000.00%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-21.75-21.75-21.75-21.75-1.000.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-3.5-3.5-3.5-4.5-1.50.00%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-17.25-17.25-17.25-17.25+0.500.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-15.75-15.75-15.75-15.75+0.500.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread4.254.254.254.25+0.50+11.76%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-12.25-12.25-12.25-12.25+0.500.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread131.75131.75131.75131.75-0.25-0.19%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-5-5-5-500.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread16.516.516.516.50.00.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread147.75147.75147.75147.75-1.50-1.02%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-6.0-6.0-6.01.50.00.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread22.021.521.50.00.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread2020202000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.